시장 데이터를 불러오는 중
전체 종목
제테마 과거 주가
216080.KQ · KOSDAQ
주요 제품·사업: 히알루론산 필러(조직수복용생체재료), 피부과용 레이저 의료기기, 리프팅실 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
216080.KQ · KOSDAQ
주요 제품·사업: 히알루론산 필러(조직수복용생체재료), 피부과용 레이저 의료기기, 리프팅실 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,990 | ₩6,020 | ₩5,820 | ₩5,900 | -1.50% | 8.1만 |
| 2026.10.07 | ₩6,150 | ₩6,160 | ₩5,980 | ₩5,990 | -2.60% | 5.3만 |
| 2026.10.06 | ₩6,000 | ₩6,150 | ₩5,900 | ₩6,130 | +2.17% | 5.2만 |
| 2026.10.02 | ₩5,920 | ₩6,330 | ₩5,920 | ₩6,000 | +1.35% | 9.8만 |
| 2026.10.01 | ₩6,340 | ₩6,340 | ₩5,900 | ₩5,980 | -5.68% | 27.1만 |
| 2026.09.30 | ₩6,820 | ₩6,820 | ₩5,890 | ₩6,240 | -8.50% | 65.7만 |
| 2026.09.29 | ₩7,030 | ₩7,030 | ₩6,700 | ₩6,730 | -4.27% | 11.4만 |
| 2026.09.28 | ₩7,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,000 |
| ₩7,030 |
| -5.00% |
| 9.1만 |
| 2026.09.23 | ₩7,260 | ₩7,350 | ₩7,110 | ₩7,190 | -0.96% | 10.8만 |
|---|
| 2026.09.22 | ₩7,300 | ₩7,410 | ₩7,110 | ₩7,110 | -2.60% | 13.6만 |
|---|
| 2026.09.21 | ₩7,000 | ₩7,480 | ₩6,920 | ₩7,340 | +4.86% | 25.7만 |
|---|
| 2026.09.18 | ₩6,760 | ₩7,190 | ₩6,690 | ₩6,980 | +3.25% | 16.6만 |
|---|
| 2026.09.17 | ₩6,980 | ₩7,040 | ₩6,380 | ₩6,770 | -3.01% | 29.1만 |
|---|
| 2026.09.16 | ₩7,390 | ₩7,390 | ₩6,950 | ₩6,980 | -5.55% | 14만 |
|---|
| 2026.09.15 | ₩7,250 | ₩7,580 | ₩7,100 | ₩7,190 | -0.83% | 21.6만 |
|---|
| 2026.09.14 | ₩6,630 | ₩7,290 | ₩6,520 | ₩7,250 | +9.35% | 48.4만 |
|---|
| 2026.09.11 | ₩6,620 | ₩6,860 | ₩6,530 | ₩6,660 | +0.60% | 18.7만 |
|---|
| 2026.09.10 | ₩6,250 | ₩6,710 | ₩6,230 | ₩6,690 | +7.04% | 24.1만 |
|---|
| 2026.09.09 | ₩6,560 | ₩6,600 | ₩6,100 | ₩6,240 | -4.88% | 18.1만 |
|---|
| 2026.09.08 | ₩6,580 | ₩6,710 | ₩6,380 | ₩6,550 | -0.46% | 17.4만 |
|---|
| 2026.09.07 | ₩6,200 | ₩6,580 | ₩6,060 | ₩6,580 | +6.13% | 23.7만 |
|---|
| 2026.09.04 | ₩6,420 | ₩6,590 | ₩6,090 | ₩6,200 | -3.43% | 15.4만 |
|---|
| 2026.09.03 | ₩6,010 | ₩6,520 | ₩5,960 | ₩6,420 | +6.82% | 65.9만 |
|---|
| 2026.09.02 | ₩5,080 | ₩6,580 | ₩4,895 | ₩6,180 | +21.65% | 173.3만 |
|---|
| 2026.09.01 | ₩4,635 | ₩5,180 | ₩4,620 | ₩5,080 | +9.60% | 22.6만 |
|---|
| 2026.08.31 | ₩4,790 | ₩4,790 | ₩4,550 | ₩4,685 | -2.19% | 12.9만 |
|---|
| 2026.08.28 | ₩4,780 | ₩4,835 | ₩4,670 | ₩4,790 | +0.21% | 6.4만 |
|---|
| 2026.08.27 | ₩4,945 | ₩4,950 | ₩4,585 | ₩4,835 | -2.22% | 21.1만 |
|---|
| 2026.08.26 | ₩5,050 | ₩5,075 | ₩4,845 | ₩4,890 | -3.17% | 12.8만 |
|---|
| 2026.08.25 | ₩5,150 | ₩5,460 | ₩4,950 | ₩5,050 | -1.94% | 21.8만 |
|---|
| 2026.08.24 | ₩5,030 | ₩5,400 | ₩4,835 | ₩5,200 | +3.38% | 31.4만 |
|---|
| 2026.08.21 | ₩4,240 | ₩5,350 | ₩4,180 | ₩5,030 | +18.63% | 121.9만 |
|---|
| 2026.08.20 | ₩4,075 | ₩4,370 | ₩4,075 | ₩4,310 | +5.77% | 27만 |
|---|
| 2026.08.19 | ₩4,100 | ₩4,185 | ₩4,010 | ₩4,050 | -1.22% | 13.4만 |
|---|
| 2026.08.18 | ₩4,330 | ₩4,330 | ₩4,040 | ₩4,200 | -3.00% | 21.4만 |
|---|
| 2026.08.14 | ₩4,400 | ₩4,445 | ₩4,190 | ₩4,265 | -3.07% | 13.9만 |
|---|
| 2026.08.13 | ₩4,370 | ₩4,410 | ₩4,220 | ₩4,280 | -2.06% | 13.8만 |
|---|
| 2026.08.12 | ₩4,540 | ₩4,540 | ₩4,300 | ₩4,300 | -5.29% | 16.9만 |
|---|
| 2026.08.11 | ₩4,585 | ₩4,880 | ₩4,460 | ₩4,540 | -0.98% | 36.5만 |
|---|
| 2026.08.10 | ₩4,445 | ₩4,570 | ₩4,355 | ₩4,550 | +2.36% | 12.9만 |
|---|
| 2026.08.07 | ₩4,350 | ₩4,410 | ₩4,225 | ₩4,350 | 0.00% | 9.5만 |
|---|
| 2026.08.06 | ₩4,375 | ₩4,445 | ₩4,280 | ₩4,380 | +0.11% | 8.3만 |
|---|
| 2026.08.05 | ₩4,375 | ₩4,470 | ₩4,375 | ₩4,375 | 0.00% | 6.9만 |
|---|
| 2026.08.04 | ₩4,235 | ₩4,405 | ₩4,210 | ₩4,375 | +3.31% | 11.4만 |
|---|
| 2026.08.03 | ₩4,100 | ₩4,345 | ₩4,100 | ₩4,230 | +3.17% | 10.1만 |
|---|
| 2026.07.31 | ₩4,200 | ₩4,425 | ₩4,055 | ₩4,295 | +2.26% | 24.3만 |
|---|
| 2026.07.30 | ₩4,100 | ₩4,190 | ₩4,000 | ₩4,185 | +2.07% | 18.1만 |
|---|
| 2026.07.29 | ₩4,200 | ₩4,260 | ₩3,800 | ₩4,140 | -1.43% | 40.1만 |
|---|
| 2026.07.28 | ₩4,165 | ₩4,300 | ₩3,980 | ₩4,280 | +2.76% | 16.2만 |
|---|
| 2026.07.27 | ₩4,205 | ₩4,445 | ₩4,145 | ₩4,200 | -0.12% | 14.2만 |
|---|
| 2026.07.24 | ₩4,370 | ₩4,490 | ₩4,200 | ₩4,200 | -3.89% | 6.3만 |
|---|
| 2026.07.23 | ₩4,155 | ₩4,410 | ₩4,155 | ₩4,390 | +5.66% | 8.4만 |
|---|
| 2026.07.22 | ₩4,260 | ₩4,415 | ₩4,155 | ₩4,185 | -1.76% | 9.8만 |
|---|
| 2026.07.21 | ₩4,385 | ₩4,650 | ₩4,200 | ₩4,220 | -3.76% | 6.9만 |
|---|
| 2026.07.20 | ₩4,585 | ₩4,585 | ₩4,255 | ₩4,390 | -4.25% | 5만 |
|---|
| 2026.07.16 | ₩4,605 | ₩4,670 | ₩4,410 | ₩4,450 | -3.37% | 5.2만 |
|---|
| 2026.07.15 | ₩4,830 | ₩4,830 | ₩4,400 | ₩4,605 | -4.66% | 5.5만 |
|---|
| 2026.07.14 | ₩4,430 | ₩4,550 | ₩4,200 | ₩4,515 | +1.92% | 7.6만 |
|---|
| 2026.07.13 | ₩4,580 | ₩4,730 | ₩4,335 | ₩4,430 | -3.28% | 10.7만 |
|---|
| 2026.07.10 | ₩4,405 | ₩4,815 | ₩4,405 | ₩4,540 | +3.06% | 7.8만 |
|---|
| 2026.07.09 | ₩4,905 | ₩5,350 | ₩4,525 | ₩4,575 | -6.73% | 15.9만 |
|---|
| 2026.07.08 | ₩5,140 | ₩5,150 | ₩4,685 | ₩4,875 | -5.16% | 15.9만 |
|---|
| 2026.07.07 | ₩5,500 | ₩5,630 | ₩5,070 | ₩5,140 | -6.55% | 12.3만 |
|---|
| 2026.07.06 | ₩5,570 | ₩5,700 | ₩5,450 | ₩5,490 | -1.44% | 8.7만 |
|---|
| 2026.07.03 | ₩5,740 | ₩5,740 | ₩5,220 | ₩5,570 | -2.96% | 16.7만 |
|---|
| 2026.07.02 | ₩5,440 | ₩6,140 | ₩5,200 | ₩5,610 | +3.13% | 28.2만 |
|---|
| 2026.07.01 | ₩4,975 | ₩5,580 | ₩4,970 | ₩5,490 | +10.35% | 23만 |
|---|
| 2026.06.30 | ₩4,845 | ₩5,180 | ₩4,750 | ₩4,965 | +2.48% | 13.8만 |
|---|
| 2026.06.29 | ₩4,255 | ₩4,920 | ₩4,180 | ₩4,860 | +14.22% | 48만 |
|---|
| 2026.06.26 | ₩4,400 | ₩4,400 | ₩4,040 | ₩4,255 | -3.30% | 21.4만 |
|---|
| 2026.06.25 | ₩4,550 | ₩4,685 | ₩4,350 | ₩4,415 | -2.97% | 13.4만 |
|---|
| 2026.06.24 | ₩4,460 | ₩4,675 | ₩4,410 | ₩4,530 | +1.57% | 28.7만 |
|---|
| 2026.06.23 | ₩4,500 | ₩4,845 | ₩4,320 | ₩4,515 | +0.33% | 25.3만 |
|---|
| 2026.06.22 | ₩4,655 | ₩5,300 | ₩4,430 | ₩4,660 | +0.11% | 57.3만 |
|---|
| 2026.06.19 | ₩4,675 | ₩4,855 | ₩4,385 | ₩4,630 | -0.96% | 21만 |
|---|
| 2026.06.18 | ₩4,930 | ₩4,930 | ₩4,695 | ₩4,710 | -4.46% | 17.4만 |
|---|
| 2026.06.17 | ₩4,820 | ₩5,070 | ₩4,695 | ₩4,930 | +2.28% | 12만 |
|---|
| 2026.06.16 | ₩4,915 | ₩5,120 | ₩4,810 | ₩4,815 | -2.03% | 13.7만 |
|---|
| 2026.06.15 | ₩4,855 | ₩5,070 | ₩4,855 | ₩4,970 | +2.37% | 12.1만 |
|---|
| 2026.06.12 | ₩4,850 | ₩5,080 | ₩4,845 | ₩4,855 | +0.10% | 12.9만 |
|---|
| 2026.06.11 | ₩4,695 | ₩4,890 | ₩4,570 | ₩4,840 | +3.09% | 13.6만 |
|---|
| 2026.06.10 | ₩4,700 | ₩4,825 | ₩4,605 | ₩4,695 | -0.11% | 27 |
|---|
| 2026.06.09 | ₩4,700 | ₩4,940 | ₩4,700 | ₩4,825 | +2.66% | 11.4만 |
|---|
| 2026.06.08 | ₩4,950 | ₩4,950 | ₩4,700 | ₩4,800 | -3.03% | 18.5만 |
|---|
| 2026.06.05 | ₩5,010 | ₩5,200 | ₩4,880 | ₩5,020 | +0.20% | 16.3만 |
|---|
| 2026.06.04 | ₩4,700 | ₩5,240 | ₩4,700 | ₩5,180 | +10.21% | 20.3만 |
|---|
| 2026.06.02 | ₩4,895 | ₩5,000 | ₩4,630 | ₩4,860 | -0.72% | 33.6만 |
|---|
| 2026.06.01 | ₩5,680 | ₩5,680 | ₩4,735 | ₩4,895 | -13.82% | 83.8만 |
|---|
| 2026.05.29 | ₩5,300 | ₩6,000 | ₩5,000 | ₩5,690 | +7.36% | 200.8만 |
|---|
| 2026.05.28 | ₩5,350 | ₩5,680 | ₩4,940 | ₩5,180 | -3.18% | 38.4만 |
|---|
| 2026.05.27 | ₩5,400 | ₩5,530 | ₩5,220 | ₩5,350 | -0.93% | 21.5만 |
|---|
| 2026.05.26 | ₩5,600 | ₩5,760 | ₩5,400 | ₩5,440 | -2.86% | 20.7만 |
|---|
| 2026.05.22 | ₩5,440 | ₩5,670 | ₩5,390 | ₩5,590 | +2.76% | 13.4만 |
|---|
| 2026.05.21 | ₩5,500 | ₩5,700 | ₩5,420 | ₩5,440 | -1.09% | 11.5만 |
|---|
| 2026.05.20 | ₩5,620 | ₩5,630 | ₩5,350 | ₩5,450 | -3.02% | 12.2만 |
|---|
| 2026.05.19 | ₩5,620 | ₩5,890 | ₩5,520 | ₩5,620 | 0.00% | 18.9만 |
|---|
| 2026.05.18 | ₩5,740 | ₩5,740 | ₩5,350 | ₩5,650 | -1.57% | 28만 |
|---|
| 2026.05.15 | ₩5,860 | ₩5,920 | ₩5,660 | ₩5,740 | -2.05% | 22만 |
|---|
| 2026.05.14 | ₩5,940 | ₩6,040 | ₩5,690 | ₩5,910 | -0.51% | 27.7만 |
|---|
| 2026.05.13 | ₩6,150 | ₩6,150 | ₩5,860 | ₩5,940 | -3.41% | 13.8만 |
|---|
| 2026.05.12 | ₩6,160 | ₩6,180 | ₩5,840 | ₩6,020 | -2.27% | 26.9만 |
|---|
| 2026.05.11 | ₩6,440 | ₩6,440 | ₩6,030 | ₩6,150 | -4.50% | 35.1만 |
|---|
| 2026.05.08 | ₩6,510 | ₩6,590 | ₩6,350 | ₩6,470 | -0.61% | 15.7만 |
|---|
| 2026.05.07 | ₩6,680 | ₩6,700 | ₩6,450 | ₩6,490 | -2.84% | 30.1만 |
|---|
| 2026.05.06 | ₩6,830 | ₩6,980 | ₩6,570 | ₩6,690 | -2.05% | 35.8만 |
|---|
| 2026.05.04 | ₩7,130 | ₩7,170 | ₩6,930 | ₩6,990 | -1.96% | 19.7만 |
|---|
| 2026.04.30 | ₩7,070 | ₩7,280 | ₩6,920 | ₩7,030 | -0.57% | 35.2만 |
|---|
| 2026.04.29 | ₩7,030 | ₩7,100 | ₩6,940 | ₩7,010 | -0.28% | 13.3만 |
|---|
| 2026.04.28 | ₩7,090 | ₩7,100 | ₩6,910 | ₩7,010 | -1.13% | 17.3만 |
|---|
| 2026.04.27 | ₩7,280 | ₩7,330 | ₩6,960 | ₩7,050 | -3.16% | 46만 |
|---|
| 2026.04.24 | ₩7,130 | ₩7,340 | ₩7,050 | ₩7,200 | +0.98% | 29.2만 |
|---|
| 2026.04.23 | ₩7,180 | ₩7,270 | ₩7,000 | ₩7,150 | -0.42% | 23.3만 |
|---|
| 2026.04.22 | ₩7,030 | ₩7,200 | ₩6,900 | ₩7,170 | +1.99% | 49.5만 |
|---|
| 2026.04.21 | ₩7,410 | ₩9,350 | ₩7,100 | ₩7,170 | -3.24% | 427.6만 |
|---|
| 2026.04.20 | ₩7,480 | ₩7,610 | ₩7,300 | ₩7,380 | -1.34% | 14.4만 |
|---|
| 2026.04.17 | ₩7,480 | ₩7,800 | ₩7,310 | ₩7,520 | +0.53% | 17.9만 |
|---|
| 2026.04.16 | ₩7,500 | ₩7,520 | ₩7,280 | ₩7,360 | -1.87% | 15.4만 |
|---|
| 2026.04.15 | ₩7,540 | ₩7,690 | ₩7,190 | ₩7,380 | -2.12% | 27.3만 |
|---|
| 2026.04.14 | ₩7,490 | ₩7,560 | ₩7,310 | ₩7,360 | -1.74% | 12.6만 |
|---|
| 2026.04.13 | ₩7,200 | ₩7,430 | ₩7,140 | ₩7,300 | +1.39% | 8.4만 |
|---|
| 2026.04.10 | ₩7,180 | ₩7,430 | ₩7,180 | ₩7,360 | +2.51% | 8.9만 |
|---|
| 2026.04.09 | ₩7,650 | ₩7,650 | ₩7,090 | ₩7,140 | -6.67% | 14.1만 |
|---|
| 2026.04.08 | ₩7,400 | ₩7,740 | ₩7,400 | ₩7,650 | +3.38% | 13.2만 |
|---|
| 2026.04.07 | ₩7,500 | ₩7,760 | ₩7,130 | ₩7,200 | -4.00% | 12.4만 |
|---|
| 2026.04.06 | ₩7,510 | ₩7,750 | ₩7,390 | ₩7,500 | -0.13% | 12.7만 |
|---|
| 2026.04.03 | ₩7,360 | ₩7,740 | ₩7,200 | ₩7,640 | +3.80% | 21.9만 |
|---|
| 2026.04.02 | ₩7,960 | ₩8,070 | ₩7,150 | ₩7,270 | -8.67% | 24.2만 |
|---|
| 2026.04.01 | ₩7,880 | ₩8,010 | ₩7,670 | ₩7,930 | +0.63% | 15.3만 |
|---|
| 2026.03.31 | ₩7,880 | ₩7,910 | ₩7,420 | ₩7,480 | -5.08% | 24.8만 |
|---|
| 2026.03.30 | ₩8,020 | ₩8,500 | ₩7,860 | ₩7,980 | -0.50% | 25.2만 |
|---|
| 2026.03.27 | ₩7,700 | ₩8,160 | ₩7,600 | ₩8,140 | +5.71% | 30.7만 |
|---|
| 2026.03.26 | ₩8,000 | ₩8,010 | ₩7,740 | ₩7,800 | -2.50% | 18.3만 |
|---|
| 2026.03.25 | ₩8,240 | ₩8,320 | ₩7,850 | ₩7,930 | -3.76% | 28만 |
|---|
| 2026.03.24 | ₩8,380 | ₩8,540 | ₩7,930 | ₩8,040 | -4.06% | 15.4만 |
|---|
| 2026.03.23 | ₩8,500 | ₩8,500 | ₩8,040 | ₩8,150 | -4.12% | 34만 |
|---|
| 2026.03.20 | ₩8,520 | ₩8,690 | ₩8,370 | ₩8,650 | +1.53% | 20.7만 |
|---|
| 2026.03.19 | ₩8,500 | ₩8,670 | ₩8,450 | ₩8,520 | +0.24% | 18.9만 |
|---|
| 2026.03.18 | ₩8,700 | ₩9,380 | ₩8,420 | ₩8,760 | +0.69% | 69.9만 |
|---|
| 2026.03.17 | ₩9,000 | ₩9,000 | ₩8,510 | ₩8,700 | -3.33% | 21.7만 |
|---|
| 2026.03.16 | ₩8,680 | ₩8,680 | ₩8,330 | ₩8,460 | -2.53% | 24.8만 |
|---|
| 2026.03.13 | ₩8,900 | ₩9,010 | ₩8,640 | ₩8,680 | -2.47% | 35.7만 |
|---|
| 2026.03.12 | ₩8,840 | ₩9,150 | ₩8,700 | ₩9,040 | +2.26% | 23.5만 |
|---|
| 2026.03.11 | ₩9,050 | ₩9,100 | ₩8,650 | ₩8,900 | -1.66% | 30.6만 |
|---|
| 2026.03.10 | ₩8,900 | ₩8,930 | ₩8,570 | ₩8,890 | -0.11% | 26만 |
|---|
| 2026.03.09 | ₩8,410 | ₩8,680 | ₩7,800 | ₩8,430 | +0.24% | 27만 |
|---|
| 2026.03.06 | ₩9,140 | ₩9,270 | ₩8,650 | ₩8,800 | -3.72% | 39.4만 |
|---|
| 2026.03.05 | ₩8,960 | ₩9,490 | ₩8,300 | ₩9,150 | +2.12% | 52.9만 |
|---|
| 2026.03.04 | ₩8,800 | ₩8,840 | ₩7,850 | ₩8,070 | -8.30% | 57.7만 |
|---|
| 2026.03.03 | ₩9,400 | ₩9,500 | ₩8,800 | ₩9,120 | -2.98% | 47.7만 |
|---|
| 2026.02.27 | ₩10,000 | ₩10,300 | ₩9,690 | ₩9,690 | -3.10% | 39만 |
|---|
| 2026.02.26 | ₩10,340 | ₩10,550 | ₩9,940 | ₩10,100 | -2.32% | 44.6만 |
|---|
| 2026.02.25 | ₩9,710 | ₩11,280 | ₩9,420 | ₩10,200 | +5.05% | 145.6만 |
|---|
| 2026.02.24 | ₩10,000 | ₩10,080 | ₩9,620 | ₩9,660 | -3.40% | 28.6만 |
|---|
| 2026.02.23 | ₩10,000 | ₩10,550 | ₩9,910 | ₩10,030 | +0.30% | 40.7만 |
|---|
| 2026.02.20 | ₩10,210 | ₩10,210 | ₩9,810 | ₩9,900 | -3.04% | 25.6만 |
|---|
| 2026.02.19 | ₩10,070 | ₩10,450 | ₩9,930 | ₩10,200 | +1.29% | 48.3만 |
|---|
| 2026.02.13 | ₩9,810 | ₩10,130 | ₩9,750 | ₩9,810 | 0.00% | 41.5만 |
|---|
| 2026.02.12 | ₩9,850 | ₩10,060 | ₩9,590 | ₩10,000 | +1.52% | 17.7만 |
|---|
| 2026.02.11 | ₩9,980 | ₩10,040 | ₩9,750 | ₩9,850 | -1.30% | 24.5만 |
|---|
| 2026.02.10 | ₩9,930 | ₩10,190 | ₩9,810 | ₩9,980 | +0.50% | 23.7만 |
|---|
| 2026.02.09 | ₩9,730 | ₩10,290 | ₩9,730 | ₩9,830 | +1.03% | 30.2만 |
|---|
| 2026.02.06 | ₩9,020 | ₩10,100 | ₩8,770 | ₩9,690 | +7.43% | 60.8만 |
|---|
| 2026.02.05 | ₩9,740 | ₩9,900 | ₩9,270 | ₩9,360 | -3.90% | 34.7만 |
|---|
| 2026.02.04 | ₩10,160 | ₩10,430 | ₩9,660 | ₩9,770 | -3.84% | 32만 |
|---|
| 2026.02.03 | ₩9,530 | ₩10,270 | ₩9,530 | ₩10,160 | +6.61% | 43.1만 |
|---|
| 2026.02.02 | ₩10,690 | ₩10,690 | ₩9,280 | ₩9,340 | -12.63% | 102.1만 |
|---|
| 2026.01.30 | ₩10,750 | ₩11,270 | ₩10,530 | ₩10,690 | -0.56% | 43.9만 |
|---|
| 2026.01.29 | ₩9,530 | ₩11,170 | ₩9,340 | ₩10,890 | +14.27% | 146.7만 |
|---|
| 2026.01.28 | ₩9,280 | ₩9,840 | ₩9,010 | ₩9,530 | +2.69% | 60.1만 |
|---|
| 2026.01.27 | ₩9,150 | ₩9,540 | ₩8,990 | ₩9,270 | +1.31% | 49.5만 |
|---|
| 2026.01.26 | ₩8,910 | ₩9,280 | ₩8,650 | ₩9,050 | +1.57% | 58.9만 |
|---|
| 2026.01.23 | ₩8,300 | ₩9,210 | ₩8,300 | ₩8,650 | +4.22% | 69.5만 |
|---|
| 2026.01.22 | ₩8,950 | ₩9,390 | ₩8,150 | ₩8,210 | -8.27% | 70.6만 |
|---|
| 2026.01.21 | ₩8,590 | ₩9,030 | ₩8,430 | ₩8,860 | +3.14% | 60.1만 |
|---|
| 2026.01.20 | ₩7,490 | ₩9,150 | ₩7,490 | ₩8,890 | +18.69% | 197만 |
|---|
| 2026.01.19 | ₩7,230 | ₩7,470 | ₩7,140 | ₩7,470 | +3.32% | 43.6만 |
|---|
| 2026.01.16 | ₩7,260 | ₩7,320 | ₩7,130 | ₩7,230 | -0.41% | 21.1만 |
|---|
| 2026.01.15 | ₩6,810 | ₩7,380 | ₩6,760 | ₩7,240 | +6.31% | 50.2만 |
|---|
| 2026.01.14 | ₩6,770 | ₩6,960 | ₩6,620 | ₩6,850 | +1.18% | 18.5만 |
|---|
| 2026.01.13 | ₩6,850 | ₩6,900 | ₩6,520 | ₩6,750 | -1.46% | 31.8만 |
|---|
| 2026.01.12 | ₩6,800 | ₩7,290 | ₩6,720 | ₩6,850 | +0.74% | 62.2만 |
|---|
| 2026.01.09 | ₩6,730 | ₩7,030 | ₩6,700 | ₩6,760 | +0.45% | 34.1만 |
|---|
| 2026.01.08 | ₩6,800 | ₩6,850 | ₩6,260 | ₩6,760 | -0.59% | 35.3만 |
|---|
| 2026.01.07 | ₩6,860 | ₩6,950 | ₩6,650 | ₩6,800 | -0.87% | 24.3만 |
|---|
| 2026.01.06 | ₩6,680 | ₩6,780 | ₩6,560 | ₩6,750 | +1.05% | 24.4만 |
|---|
| 2026.01.05 | ₩6,210 | ₩6,750 | ₩6,150 | ₩6,680 | +7.57% | 37.9만 |
|---|
| 2026.01.02 | ₩6,070 | ₩6,390 | ₩6,070 | ₩6,230 | +2.64% | 12.4만 |
|---|
| 2025.12.30 | ₩6,230 | ₩6,280 | ₩6,050 | ₩6,120 | -1.77% | 13.5만 |
|---|
| 2025.12.29 | ₩6,110 | ₩6,360 | ₩5,940 | ₩6,230 | +1.96% | 24만 |
|---|
| 2025.12.26 | ₩6,080 | ₩6,280 | ₩5,870 | ₩6,060 | -0.33% | 25.9만 |
|---|
| 2025.12.24 | ₩6,440 | ₩6,500 | ₩5,930 | ₩6,120 | -4.97% | 37만 |
|---|
| 2025.12.23 | ₩6,480 | ₩6,890 | ₩6,380 | ₩6,580 | +1.54% | 44만 |
|---|
| 2025.12.22 | ₩5,920 | ₩6,560 | ₩5,920 | ₩6,470 | +9.29% | 61.7만 |
|---|
| 2025.12.19 | ₩5,850 | ₩6,310 | ₩5,820 | ₩5,850 | 0.00% | 26.1만 |
|---|
| 2025.12.18 | ₩5,690 | ₩5,730 | ₩5,550 | ₩5,710 | +0.35% | 8.3만 |
|---|
| 2025.12.17 | ₩5,740 | ₩5,810 | ₩5,510 | ₩5,750 | +0.17% | 16.8만 |
|---|
| 2025.12.16 | ₩5,700 | ₩5,710 | ₩5,560 | ₩5,580 | -2.11% | 10.1만 |
|---|
| 2025.12.15 | ₩5,820 | ₩5,820 | ₩5,580 | ₩5,700 | -2.06% | 19.7만 |
|---|
| 2025.12.12 | ₩5,910 | ₩6,010 | ₩5,800 | ₩5,820 | -1.52% | 9.9만 |
|---|
| 2025.12.11 | ₩6,060 | ₩6,170 | ₩5,900 | ₩5,910 | -2.48% | 7.2만 |
|---|
| 2025.12.10 | ₩6,220 | ₩6,380 | ₩5,980 | ₩6,010 | -3.38% | 28.8만 |
|---|
| 2025.12.09 | ₩6,220 | ₩6,400 | ₩6,120 | ₩6,170 | -0.80% | 22.1만 |
|---|
| 2025.12.08 | ₩6,010 | ₩6,720 | ₩6,010 | ₩6,170 | +2.66% | 85만 |
|---|
| 2025.12.05 | ₩5,930 | ₩5,980 | ₩5,600 | ₩5,970 | +0.67% | 7.3만 |
|---|
| 2025.12.04 | ₩5,970 | ₩6,060 | ₩5,800 | ₩5,960 | -0.17% | 8.8만 |
|---|
| 2025.12.03 | ₩6,060 | ₩6,060 | ₩5,880 | ₩5,970 | -1.49% | 5.6만 |
|---|
| 2025.12.02 | ₩6,030 | ₩6,060 | ₩5,920 | ₩5,960 | -1.16% | 4.8만 |
|---|
| 2025.12.01 | ₩5,950 | ₩6,150 | ₩5,950 | ₩6,030 | +1.34% | 9.2만 |
|---|
| 2025.11.28 | ₩5,830 | ₩6,030 | ₩5,820 | ₩6,000 | +2.92% | 7.2만 |
|---|
| 2025.11.27 | ₩5,980 | ₩6,030 | ₩5,780 | ₩5,810 | -2.84% | 11.8만 |
|---|
| 2025.11.26 | ₩5,910 | ₩6,030 | ₩5,850 | ₩5,990 | +1.35% | 8.4만 |
|---|
| 2025.11.25 | ₩5,780 | ₩6,110 | ₩5,750 | ₩5,910 | +2.25% | 16.3만 |
|---|
| 2025.11.24 | ₩5,740 | ₩5,940 | ₩5,610 | ₩5,780 | +0.70% | 7.3만 |
|---|
| 2025.11.21 | ₩5,770 | ₩5,770 | ₩5,590 | ₩5,740 | -0.52% | 12.7만 |
|---|
| 2025.11.20 | ₩5,620 | ₩5,890 | ₩5,520 | ₩5,800 | +3.20% | 5.9만 |
|---|
| 2025.11.19 | ₩5,620 | ₩5,640 | ₩5,450 | ₩5,500 | -2.14% | 4.8만 |
|---|
| 2025.11.18 | ₩5,730 | ₩5,820 | ₩5,545 | ₩5,590 | -2.44% | 10.2만 |
|---|
| 2025.11.17 | ₩5,960 | ₩6,090 | ₩5,700 | ₩5,820 | -2.35% | 9.6만 |
|---|
| 2025.11.14 | ₩5,900 | ₩6,140 | ₩5,850 | ₩5,960 | +1.02% | 11.6만 |
|---|
| 2025.11.13 | ₩5,800 | ₩6,110 | ₩5,800 | ₩5,900 | +1.72% | 19.6만 |
|---|
| 2025.11.12 | ₩5,700 | ₩5,900 | ₩5,700 | ₩5,800 | +1.75% | 7.1만 |
|---|
| 2025.11.11 | ₩5,650 | ₩5,860 | ₩5,650 | ₩5,720 | +1.24% | 7.1만 |
|---|
| 2025.11.10 | ₩5,400 | ₩5,680 | ₩5,370 | ₩5,650 | +4.63% | 7.2만 |
|---|
| 2025.11.07 | ₩5,710 | ₩5,710 | ₩5,370 | ₩5,400 | -5.43% | 20만 |
|---|
| 2025.11.06 | ₩5,700 | ₩5,860 | ₩5,650 | ₩5,710 | +0.18% | 8.1만 |
|---|
| 2025.11.05 | ₩5,790 | ₩5,910 | ₩5,630 | ₩5,750 | -0.69% | 11.6만 |
|---|
| 2025.11.04 | ₩5,830 | ₩5,960 | ₩5,520 | ₩5,830 | 0.00% | 36.9만 |
|---|
| 2025.11.03 | ₩5,810 | ₩5,890 | ₩5,750 | ₩5,830 | +0.34% | 9.7만 |
|---|
| 2025.10.31 | ₩5,800 | ₩5,870 | ₩5,730 | ₩5,810 | +0.17% | 6.7만 |
|---|
| 2025.10.30 | ₩6,000 | ₩6,070 | ₩5,760 | ₩5,800 | -3.33% | 10.4만 |
|---|
| 2025.10.29 | ₩6,230 | ₩6,280 | ₩6,000 | ₩6,000 | -3.69% | 10.3만 |
|---|
| 2025.10.28 | ₩6,350 | ₩6,350 | ₩6,220 | ₩6,230 | -1.89% | 8.9만 |
|---|
| 2025.10.27 | ₩5,870 | ₩6,360 | ₩5,870 | ₩6,320 | +7.67% | 30.8만 |
|---|
| 2025.10.24 | ₩5,950 | ₩5,970 | ₩5,850 | ₩5,870 | -1.34% | 6.3만 |
|---|
| 2025.10.23 | ₩5,980 | ₩6,070 | ₩5,900 | ₩5,900 | -1.34% | 7.5만 |
|---|
| 2025.10.22 | ₩6,050 | ₩6,080 | ₩5,910 | ₩6,070 | +0.33% | 7.4만 |
|---|
| 2025.10.21 | ₩5,770 | ₩6,060 | ₩5,770 | ₩6,050 | +4.85% | 13.7만 |
|---|
| 2025.10.20 | ₩5,700 | ₩5,940 | ₩5,630 | ₩5,830 | +2.28% | 21.7만 |
|---|
| 2025.10.17 | ₩5,680 | ₩5,900 | ₩5,620 | ₩5,650 | -0.53% | 13.5만 |
|---|
| 2025.10.16 | ₩5,910 | ₩5,990 | ₩5,690 | ₩5,720 | -3.21% | 22.8만 |
|---|
| 2025.10.15 | ₩6,080 | ₩6,080 | ₩5,700 | ₩5,910 | -2.80% | 13.3만 |
|---|
| 2025.10.14 | ₩6,030 | ₩6,200 | ₩5,800 | ₩5,990 | -0.66% | 19.1만 |
|---|
| 2025.10.13 | ₩6,030 | ₩6,210 | ₩5,960 | ₩6,030 | 0.00% | 6.7만 |
|---|
| 2025.10.10 | ₩6,120 | ₩6,320 | ₩6,000 | ₩6,080 | -0.65% | 13.3만 |
|---|